股票概览
17.34
+1.82%
+0.31
17.04
开盘价
17.45
最高价
17.04
最低价
15,956
成交量
数据更新至: 2024-11-29
技术指标
17.17
MA5 (5日均线)
17.34
MA10 (10日均线)
17.54
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 17.04 | 17.45 | 17.04 | 17.34 | +1.82% | 15,956 | 27,600,975 |
| 2024-11-28 | 17.15 | 17.26 | 17 | 17.03 | -1.05% | 14,126 | 24,238,833 |
| 2024-11-27 | 16.92 | 17.21 | 16.55 | 17.21 | +1.24% | 20,890 | 35,208,981 |
| 2024-11-26 | 17.16 | 17.29 | 16.96 | 17 | -1.51% | 10,070 | 17,224,884 |
| 2024-11-25 | 16.99 | 17.26 | 16.92 | 17.26 | +1.53% | 16,326 | 27,930,593 |
| 2024-11-22 | 17.91 | 17.92 | 16.99 | 17 | -4.87% | 22,202 | 38,738,461 |
| 2024-11-21 | 18.08 | 18.08 | 17.72 | 17.87 | -0.28% | 13,826 | 24,665,727 |
| 2024-11-20 | 17.97 | 17.97 | 17.64 | 17.92 | +1.47% | 16,541 | 29,502,830 |
| 2024-11-19 | 17.26 | 17.67 | 17.2 | 17.66 | +3.21% | 20,441 | 35,662,500 |
| 2024-11-18 | 17.42 | 17.6 | 17.04 | 17.11 | -1.67% | 22,898 | 39,534,065 |
| 2024-11-15 | 17.71 | 18 | 17.38 | 17.4 | -2.08% | 24,954 | 44,210,476 |
| 2024-11-14 | 18.03 | 18.79 | 17.77 | 17.77 | -1.39% | 38,051 | 69,618,953 |
| 2024-11-13 | 17.75 | 18.09 | 17.64 | 18.02 | +1.24% | 27,165 | 48,591,016 |
| 2024-11-12 | 18.11 | 18.37 | 17.65 | 17.8 | -1.55% | 33,833 | 60,893,427 |
| 2024-11-11 | 17.91 | 18.08 | 17.8 | 18.08 | +0.67% | 26,385 | 47,374,980 |
| 2024-11-08 | 18.3 | 18.34 | 17.81 | 17.96 | -1.05% | 34,479 | 61,987,707 |
| 2024-11-07 | 17.9 | 18.27 | 17.72 | 18.15 | +1.11% | 38,847 | 69,991,004 |
| 2024-11-06 | 17.23 | 18.56 | 17.08 | 17.95 | +4.3% | 78,709 | 141,192,684 |
| 2024-11-05 | 17.13 | 17.28 | 16.98 | 17.21 | +0.64% | 35,975 | 61,637,363 |
| 2024-11-04 | 16.69 | 17.18 | 16.61 | 17.1 | +2.46% | 36,956 | 62,970,299 |
| 2024-11-01 | 16.7 | 16.96 | 16.48 | 16.69 | -0.6% | 30,428 | 50,962,267 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：